|
 Randgold Resource - [Ticker: GOLD] |     | | Last Trade | 80.01 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.16 (+1.00%) | Open | 80.84 | | High | 81.41 | Low | 79.67 | | Volume | 339,169 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 98.46 x 200 - 98.52 x 200 | | Former Close | 80.17 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GOLD quotes from 2000-01-01 to 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-19 | 409,000 | 25.26 | 25.39 | 24.85 | 25.00 | 00:00:00 | | 2007-04-20 | 256,100 | 25.65 | 25.81 | 25.25 | 25.30 | 00:00:00 | | 2007-04-23 | 208,600 | 25.42 | 25.60 | 25.07 | 25.14 | 00:00:00 | | 2007-04-24 | 277,600 | 25.25 | 25.36 | 24.53 | 24.72 | 00:00:00 | | 2007-04-25 | 267,900 | 24.91 | 25.01 | 24.68 | 24.84 | 00:00:00 | | 2007-04-26 | 388,300 | 24.51 | 24.58 | 23.77 | 24.13 | 00:00:00 | | 2007-04-27 | 174,000 | 24.15 | 24.49 | 24.13 | 24.31 | 00:00:00 | | 2007-04-30 | 116,100 | 24.22 | 24.48 | 23.90 | 23.95 | 00:00:00 | | 2007-05-01 | 266,100 | 23.95 | 24.16 | 23.64 | 24.02 | 00:00:00 | | 2007-05-02 | 281,300 | 23.99 | 24.58 | 23.88 | 24.47 | 00:00:00 | | 2007-05-03 | 149,900 | 24.65 | 25.01 | 24.50 | 24.85 | 00:00:00 | | 2007-05-04 | 280,400 | 25.24 | 25.50 | 24.74 | 24.86 | 00:00:00 | | 2007-05-07 | 268,000 | 24.95 | 25.13 | 24.73 | 24.84 | 00:00:00 | | 2007-05-08 | 326,000 | 24.41 | 25.02 | 24.35 | 24.85 | 00:00:00 | | 2007-05-09 | 206,700 | 24.61 | 25.00 | 24.55 | 24.82 | 00:00:00 | | 2007-05-10 | 346,200 | 24.15 | 24.43 | 23.73 | 23.96 | 00:00:00 | | 2007-05-11 | 254,100 | 24.10 | 24.26 | 24.05 | 24.24 | 00:00:00 | | 2007-05-14 | 625,600 | 23.91 | 24.25 | 23.13 | 23.79 | 00:00:00 | | 2007-05-15 | 364,400 | 23.95 | 24.45 | 23.86 | 23.92 | 00:00:00 | | 2007-05-16 | 445,500 | 24.09 | 24.44 | 23.70 | 23.93 | 00:00:00 | | 2007-05-17 | 571,800 | 23.89 | 23.91 | 23.31 | 23.59 | 00:00:00 | | 2007-05-18 | 334,800 | 23.83 | 24.13 | 23.80 | 23.95 | 00:00:00 | | 2007-05-21 | 373,400 | 24.06 | 24.31 | 23.95 | 24.16 | 00:00:00 | | 2007-05-22 | 335,300 | 24.03 | 24.08 | 23.39 | 23.43 | 00:00:00 | | 2007-05-23 | 355,500 | 23.85 | 23.93 | 23.43 | 23.64 | 00:00:00 | | 2007-05-24 | 463,800 | 23.70 | 23.85 | 22.55 | 22.58 | 00:00:00 | | 2007-05-25 | 439,800 | 23.02 | 23.15 | 22.72 | 23.09 | 00:00:00 | | 2007-05-29 | 156,400 | 23.37 | 23.38 | 22.85 | 22.93 | 00:00:00 | | 2007-05-30 | 240,000 | 22.77 | 22.97 | 22.55 | 22.93 | 00:00:00 | | 2007-05-31 | 419,300 | 23.12 | 23.50 | 23.12 | 23.44 | 00:00:00 | | 2007-06-01 | 311,600 | 23.68 | 24.02 | 23.58 | 24.01 | 00:00:00 | | 2007-06-04 | 335,000 | 23.91 | 24.23 | 23.61 | 24.18 | 00:00:00 | | 2007-06-05 | 306,400 | 24.00 | 24.30 | 23.72 | 24.26 | 00:00:00 | | 2007-06-06 | 255,400 | 23.79 | 23.90 | 23.41 | 23.62 | 00:00:00 | | 2007-06-07 | 590,300 | 23.08 | 23.48 | 22.51 | 22.61 | 00:00:00 | | 2007-06-08 | 616,600 | 22.51 | 22.66 | 21.91 | 22.50 | 00:00:00 | | 2007-06-11 | 276,200 | 22.60 | 23.00 | 22.44 | 22.62 | 00:00:00 | | 2007-06-12 | 284,200 | 22.26 | 22.52 | 22.09 | 22.14 | 00:00:00 | | 2007-06-13 | 265,300 | 22.23 | 22.44 | 22.10 | 22.34 | 00:00:00 | | 2007-06-14 | 203,800 | 22.39 | 22.71 | 22.37 | 22.61 | 00:00:00 | | 2007-06-15 | 350,000 | 22.62 | 22.78 | 22.49 | 22.78 | 00:00:00 | | 2007-06-18 | 290,700 | 22.64 | 22.85 | 22.54 | 22.70 | 00:00:00 | | 2007-06-19 | 289,400 | 22.35 | 22.80 | 22.33 | 22.73 | 00:00:00 | | 2007-06-20 | 276,200 | 22.72 | 22.75 | 22.18 | 22.21 | 00:00:00 | | 2007-06-21 | 286,200 | 22.07 | 22.39 | 21.82 | 22.36 | 00:00:00 | | 2007-06-22 | 262,400 | 22.16 | 22.40 | 21.89 | 22.28 | 00:00:00 | | 2007-06-25 | 302,300 | 21.77 | 22.04 | 21.55 | 21.55 | 00:00:00 | | 2007-06-26 | 400,600 | 21.60 | 21.64 | 20.90 | 21.41 | 00:00:00 | | 2007-06-27 | 420,500 | 20.99 | 21.99 | 20.90 | 21.97 | 00:00:00 | | 2007-06-28 | 492,700 | 21.77 | 22.28 | 21.76 | 21.93 | 00:00:00 | | 2007-06-29 | 299,900 | 21.86 | 22.23 | 21.78 | 22.19 | 00:00:00 | | 2007-07-02 | 421,100 | 22.22 | 22.37 | 21.96 | 22.29 | 00:00:00 | | 2007-07-03 | 115,300 | 22.26 | 22.36 | 22.04 | 22.07 | 00:00:00 | | 2007-07-05 | 293,100 | 21.96 | 22.22 | 21.85 | 22.12 | 00:00:00 | | 2007-07-06 | 656,700 | 21.91 | 22.83 | 21.85 | 22.70 | 00:00:00 | | 2007-07-09 | 503,200 | 22.67 | 23.03 | 22.57 | 22.88 | 00:00:00 | | 2007-07-10 | 518,700 | 22.69 | 23.52 | 22.63 | 23.11 | 00:00:00 | | 2007-07-11 | 345,600 | 22.90 | 23.06 | 22.70 | 23.02 | 00:00:00 | | 2007-07-12 | 335,800 | 23.18 | 23.57 | 23.18 | 23.55 | 00:00:00 | | 2007-07-13 | 494,900 | 23.17 | 23.94 | 23.01 | 23.31 | 00:00:00 | | 2007-07-16 | 300,600 | 23.16 | 23.43 | 22.77 | 23.19 | 00:00:00 | | 2007-07-17 | 421,700 | 23.23 | 23.73 | 23.23 | 23.43 | 00:00:00 | | 2007-07-18 | 628,300 | 23.06 | 23.95 | 23.00 | 23.91 | 00:00:00 | | 2007-07-19 | 370,900 | 23.98 | 24.30 | 23.73 | 24.11 | 00:00:00 | | 2007-07-20 | 446,400 | 23.82 | 24.18 | 23.78 | 24.05 | 00:00:00 | | 2007-07-23 | 236,600 | 24.20 | 24.42 | 23.93 | 24.24 | 00:00:00 | | 2007-07-24 | 288,300 | 24.45 | 24.45 | 23.76 | 23.90 | 00:00:00 | | 2007-07-25 | 383,900 | 23.76 | 23.90 | 22.87 | 23.46 | 00:00:00 | | 2007-07-26 | 490,300 | 23.11 | 23.42 | 22.20 | 22.87 | 00:00:00 | | 2007-07-27 | 342,900 | 22.52 | 22.86 | 22.16 | 22.45 | 00:00:00 | | 2007-07-30 | 334,700 | 22.52 | 23.12 | 22.42 | 22.99 | 00:00:00 | | 2007-07-31 | 472,900 | 23.07 | 23.45 | 22.66 | 22.90 | 00:00:00 | | 2007-08-01 | 410,900 | 22.60 | 22.80 | 22.02 | 22.37 | 00:00:00 | | 2007-08-02 | 683,900 | 21.56 | 22.58 | 21.38 | 22.49 | 00:00:00 | | 2007-08-03 | 722,300 | 22.50 | 23.29 | 22.40 | 22.86 | 00:00:00 | | 2007-08-06 | 497,100 | 22.72 | 23.17 | 22.60 | 23.13 | 00:00:00 | | 2007-08-07 | 680,000 | 22.76 | 23.44 | 22.72 | 23.33 | 00:00:00 | | 2007-08-08 | 840,300 | 23.75 | 24.84 | 23.75 | 24.48 | 00:00:00 | | 2007-08-09 | 884,200 | 24.22 | 25.23 | 24.01 | 24.32 | 00:00:00 | | 2007-08-10 | 544,600 | 24.39 | 24.94 | 24.17 | 24.42 | 00:00:00 | | 2007-08-13 | 1,009,300 | 23.66 | 24.28 | 23.34 | 24.06 | 00:00:00 | | 2007-08-14 | 402,000 | 23.54 | 23.98 | 23.30 | 23.66 | 00:00:00 | | 2007-08-15 | 717,100 | 22.88 | 23.43 | 22.85 | 23.02 | 00:00:00 | | 2007-08-16 | 1,311,700 | 22.52 | 22.52 | 20.83 | 21.62 | 00:00:00 | | 2007-08-17 | 555,500 | 22.89 | 23.09 | 21.81 | 22.19 | 00:00:00 | | 2007-08-20 | 501,900 | 22.50 | 22.91 | 22.33 | 22.82 | 00:00:00 | | 2007-08-21 | 460,400 | 22.88 | 23.48 | 22.76 | 23.15 | 00:00:00 | | 2007-08-22 | 542,700 | 23.72 | 24.39 | 23.56 | 23.73 | 00:00:00 | | 2007-08-23 | 286,900 | 23.86 | 23.91 | 23.07 | 23.23 | 00:00:00 | | 2007-08-24 | 194,800 | 23.28 | 23.95 | 23.20 | 23.64 | 00:00:00 | | 2007-08-27 | 297,400 | 23.91 | 24.30 | 23.81 | 23.82 | 00:00:00 | | 2007-08-28 | 292,400 | 23.39 | 23.68 | 23.17 | 23.24 | 00:00:00 | | 2007-08-29 | 251,900 | 23.48 | 23.81 | 23.35 | 23.78 | 00:00:00 | | 2007-08-30 | 251,400 | 23.41 | 24.09 | 23.28 | 23.75 | 00:00:00 | | 2007-08-31 | 241,000 | 24.30 | 24.44 | 23.90 | 23.95 | 00:00:00 | | 2007-09-04 | 484,400 | 24.43 | 25.47 | 24.38 | 25.05 | 00:00:00 | | 2007-09-05 | 511,100 | 24.39 | 25.17 | 24.38 | 25.02 | 00:00:00 | | 2007-09-06 | 1,179,700 | 25.22 | 27.42 | 25.20 | 27.19 | 00:00:00 | | 2007-09-07 | 1,160,700 | 28.50 | 29.08 | 27.83 | 28.48 | 00:00:00 | | 2007-09-10 | 663,200 | 28.50 | 28.99 | 28.10 | 28.56 | 00:00:00 | | 2007-09-11 | 585,500 | 28.49 | 29.39 | 28.04 | 29.09 | 00:00:00 | | 2007-09-12 | 578,300 | 28.38 | 28.85 | 28.16 | 28.65 | 00:00:00 | | 2007-09-13 | 506,000 | 28.29 | 29.06 | 28.27 | 28.98 | 00:00:00 | | 2007-09-14 | 877,200 | 28.69 | 29.05 | 27.50 | 27.78 | 00:00:00 | | 2007-09-17 | 450,000 | 28.46 | 28.52 | 27.88 | 27.93 | 00:00:00 | | 2007-09-18 | 785,400 | 28.50 | 29.98 | 28.33 | 29.84 | 00:00:00 | | 2007-09-19 | 997,500 | 30.79 | 31.77 | 30.40 | 31.20 | 00:00:00 | | 2007-09-20 | 897,300 | 32.02 | 32.44 | 30.88 | 31.14 | 00:00:00 | | 2007-09-21 | 1,156,400 | 32.11 | 32.11 | 30.02 | 30.50 | 00:00:00 | | 2007-09-24 | 703,300 | 31.40 | 31.47 | 30.70 | 30.90 | 00:00:00 | | 2007-09-25 | 348,700 | 30.02 | 31.06 | 29.90 | 30.96 | 00:00:00 | | 2007-09-26 | 621,800 | 31.01 | 31.60 | 30.00 | 30.32 | 00:00:00 | | 2007-09-27 | 465,800 | 31.18 | 32.01 | 30.96 | 31.66 | 00:00:00 | | 2007-09-28 | 847,300 | 32.50 | 34.13 | 32.50 | 33.24 | 00:00:00 | | 2007-10-01 | 563,800 | 33.31 | 33.80 | 33.25 | 33.59 | 00:00:00 | | 2007-10-02 | 730,500 | 32.40 | 32.42 | 31.19 | 31.90 | 00:00:00 | | 2007-10-03 | 661,300 | 32.51 | 32.63 | 31.06 | 31.18 | 00:00:00 | | 2007-10-04 | 711,400 | 31.10 | 31.10 | 30.50 | 30.90 | 00:00:00 | | 2007-10-05 | 689,000 | 30.93 | 32.10 | 30.89 | 31.99 | 00:00:00 | | 2007-10-08 | 357,400 | 31.80 | 32.03 | 31.53 | 31.80 | 00:00:00 | | 2007-10-09 | 476,300 | 31.11 | 31.65 | 31.07 | 31.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
